北陸電力(9505)の株価時系列情報
北陸電力(9505)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 545 | 549 | 544 | 547 | 440,200 |
2022/12/29 | 546 | 550 | 542 | 550 | 353,900 |
2022/12/28 | 537 | 546 | 533 | 546 | 414,000 |
2022/12/27 | 532 | 537 | 531 | 537 | 444,700 |
2022/12/26 | 531 | 531 | 524 | 530 | 413,500 |
2022/12/23 | 528 | 542 | 527 | 532 | 936,300 |
2022/12/22 | 523 | 528 | 520 | 523 | 374,700 |
2022/12/21 | 531 | 533 | 523 | 526 | 530,500 |
2022/12/20 | 535 | 539 | 520 | 531 | 659,400 |
2022/12/19 | 532 | 537 | 530 | 535 | 430,600 |
2022/12/16 | 534 | 539 | 529 | 534 | 596,600 |
2022/12/15 | 541 | 543 | 535 | 541 | 287,100 |
2022/12/14 | 538 | 543 | 537 | 541 | 286,000 |
2022/12/13 | 545 | 547 | 537 | 541 | 353,200 |
2022/12/12 | 545 | 549 | 538 | 541 | 438,200 |
2022/12/09 | 536 | 549 | 536 | 543 | 771,700 |
2022/12/08 | 539 | 541 | 532 | 539 | 518,100 |
2022/12/07 | 535 | 551 | 535 | 542 | 905,900 |
2022/12/06 | 519 | 537 | 519 | 535 | 675,900 |
2022/12/05 | 526 | 526 | 512 | 523 | 723,400 |
2022/12/02 | 525 | 534 | 516 | 530 | 811,100 |
2022/12/01 | 540 | 544 | 528 | 529 | 898,400 |
2022/11/30 | 546 | 548 | 536 | 537 | 497,300 |
2022/11/29 | 556 | 559 | 542 | 544 | 776,300 |
2022/11/28 | 559 | 563 | 554 | 562 | 777,900 |
2022/11/25 | 550 | 567 | 547 | 559 | 1,346,000 |
2022/11/24 | 537 | 540 | 531 | 538 | 694,900 |
2022/11/22 | 520 | 537 | 520 | 535 | 1,020,500 |
2022/11/21 | 510 | 517 | 510 | 517 | 773,500 |
2022/11/18 | 509 | 513 | 502 | 506 | 564,000 |
2022/11/17 | 501 | 507 | 500 | 505 | 486,900 |
2022/11/16 | 492 | 503 | 491 | 503 | 534,400 |
2022/11/15 | 492 | 498 | 492 | 494 | 325,800 |
2022/11/14 | 494 | 497 | 490 | 496 | 481,600 |
2022/11/11 | 498 | 498 | 489 | 494 | 686,400 |
2022/11/10 | 490 | 493 | 482 | 489 | 419,300 |
2022/11/09 | 485 | 490 | 482 | 489 | 405,900 |
2022/11/08 | 480 | 487 | 480 | 484 | 540,200 |
2022/11/07 | 484 | 484 | 472 | 480 | 603,400 |
2022/11/04 | 487 | 489 | 482 | 485 | 553,600 |
2022/11/02 | 495 | 495 | 481 | 486 | 773,600 |
2022/11/01 | 490 | 499 | 486 | 490 | 1,099,300 |
2022/10/31 | 479 | 499 | 475 | 498 | 1,529,600 |
2022/10/28 | 466 | 485 | 463 | 475 | 1,893,600 |
2022/10/27 | 467 | 478 | 466 | 474 | 850,600 |
2022/10/26 | 470 | 472 | 466 | 469 | 503,800 |
2022/10/25 | 470 | 474 | 467 | 468 | 456,500 |
2022/10/24 | 476 | 480 | 464 | 465 | 782,400 |
2022/10/21 | 464 | 477 | 461 | 473 | 735,100 |
2022/10/20 | 466 | 473 | 463 | 464 | 771,400 |
2022/10/19 | 450 | 466 | 447 | 463 | 1,024,700 |
2022/10/18 | 446 | 450 | 441 | 443 | 565,400 |
2022/10/17 | 440 | 445 | 436 | 444 | 820,200 |
2022/10/14 | 440 | 449 | 438 | 441 | 1,240,800 |
2022/10/13 | 438 | 444 | 433 | 434 | 1,066,400 |
2022/10/12 | 458 | 458 | 438 | 438 | 1,443,500 |
2022/10/11 | 463 | 466 | 457 | 459 | 778,800 |
2022/10/07 | 463 | 471 | 460 | 467 | 977,200 |
2022/10/06 | 475 | 478 | 468 | 470 | 894,100 |
2022/10/05 | 482 | 482 | 470 | 472 | 763,300 |
2022/10/04 | 476 | 490 | 474 | 478 | 1,499,600 |
2022/10/03 | 482 | 483 | 461 | 469 | 1,411,300 |
2022/09/30 | 491 | 502 | 483 | 486 | 1,090,100 |
2022/09/29 | 486 | 494 | 483 | 491 | 832,600 |
2022/09/28 | 487 | 490 | 481 | 487 | 872,400 |
2022/09/27 | 486 | 493 | 484 | 487 | 717,800 |
2022/09/26 | 487 | 493 | 485 | 486 | 719,000 |
2022/09/22 | 490 | 492 | 488 | 490 | 527,000 |
2022/09/21 | 492 | 496 | 488 | 492 | 685,100 |
2022/09/20 | 495 | 497 | 492 | 497 | 777,900 |
2022/09/16 | 495 | 498 | 491 | 493 | 773,500 |
2022/09/15 | 495 | 500 | 495 | 495 | 605,000 |
2022/09/14 | 499 | 499 | 490 | 497 | 1,704,700 |
2022/09/13 | 505 | 510 | 504 | 506 | 296,800 |
2022/09/12 | 511 | 512 | 505 | 508 | 283,600 |
2022/09/09 | 498 | 510 | 497 | 509 | 784,800 |
2022/09/08 | 504 | 507 | 502 | 503 | 491,200 |
2022/09/07 | 500 | 503 | 498 | 502 | 569,900 |
2022/09/06 | 500 | 503 | 500 | 501 | 375,300 |
2022/09/05 | 500 | 504 | 498 | 503 | 442,500 |
2022/09/02 | 508 | 508 | 501 | 502 | 524,000 |
2022/09/01 | 509 | 511 | 505 | 506 | 537,000 |
2022/08/31 | 516 | 516 | 510 | 510 | 637,900 |
2022/08/30 | 518 | 523 | 517 | 517 | 348,700 |
2022/08/29 | 514 | 520 | 513 | 517 | 567,300 |
2022/08/26 | 523 | 527 | 521 | 522 | 457,700 |
2022/08/25 | 534 | 543 | 528 | 529 | 644,600 |
2022/08/24 | 520 | 538 | 517 | 535 | 825,600 |
2022/08/23 | 519 | 521 | 514 | 518 | 423,700 |
2022/08/22 | 523 | 525 | 517 | 519 | 447,400 |
2022/08/19 | 528 | 528 | 519 | 524 | 452,000 |
2022/08/18 | 532 | 538 | 525 | 527 | 776,200 |
2022/08/17 | 529 | 534 | 526 | 532 | 408,900 |
2022/08/16 | 528 | 528 | 523 | 524 | 235,300 |
2022/08/15 | 524 | 527 | 523 | 526 | 243,100 |
2022/08/12 | 525 | 530 | 520 | 525 | 481,500 |
2022/08/10 | 521 | 521 | 515 | 520 | 448,300 |
2022/08/09 | 520 | 521 | 512 | 513 | 340,500 |
2022/08/08 | 518 | 523 | 517 | 519 | 492,300 |
2022/08/05 | 507 | 518 | 507 | 518 | 526,600 |
2022/08/04 | 515 | 517 | 509 | 511 | 441,000 |
2022/08/03 | 514 | 516 | 508 | 514 | 832,100 |
2022/08/02 | 517 | 526 | 512 | 513 | 1,032,800 |
2022/08/01 | 514 | 516 | 503 | 516 | 2,376,500 |
2022/07/29 | 551 | 551 | 541 | 542 | 509,200 |
2022/07/28 | 535 | 551 | 533 | 550 | 594,900 |
2022/07/27 | 544 | 545 | 538 | 538 | 321,700 |
2022/07/26 | 545 | 546 | 539 | 540 | 397,500 |
2022/07/25 | 538 | 546 | 538 | 540 | 569,800 |
2022/07/22 | 547 | 548 | 532 | 535 | 770,700 |
2022/07/21 | 548 | 552 | 544 | 550 | 398,800 |
2022/07/20 | 548 | 554 | 543 | 551 | 552,600 |
2022/07/19 | 558 | 558 | 546 | 547 | 507,200 |
2022/07/15 | 560 | 569 | 553 | 562 | 835,300 |
2022/07/14 | 552 | 552 | 542 | 550 | 321,200 |
2022/07/13 | 548 | 554 | 546 | 553 | 324,700 |
2022/07/12 | 548 | 551 | 546 | 548 | 336,700 |
2022/07/11 | 546 | 552 | 546 | 549 | 432,900 |
2022/07/08 | 537 | 546 | 536 | 542 | 497,900 |
2022/07/07 | 540 | 547 | 537 | 538 | 458,600 |
2022/07/06 | 540 | 542 | 527 | 534 | 603,300 |
2022/07/05 | 544 | 549 | 539 | 549 | 670,600 |
2022/07/04 | 528 | 546 | 527 | 543 | 832,500 |
2022/07/01 | 527 | 535 | 518 | 522 | 927,700 |
2022/06/30 | 536 | 539 | 528 | 532 | 653,700 |
2022/06/29 | 537 | 540 | 530 | 532 | 547,700 |
2022/06/28 | 527 | 535 | 525 | 535 | 674,300 |
2022/06/27 | 523 | 528 | 518 | 527 | 465,400 |
2022/06/24 | 522 | 525 | 516 | 517 | 483,700 |
2022/06/23 | 514 | 521 | 513 | 518 | 499,500 |
2022/06/22 | 505 | 512 | 504 | 510 | 416,200 |
2022/06/21 | 503 | 507 | 502 | 503 | 418,500 |
2022/06/20 | 511 | 512 | 504 | 505 | 450,100 |
2022/06/17 | 500 | 513 | 498 | 511 | 672,400 |
2022/06/16 | 499 | 510 | 499 | 506 | 602,400 |
2022/06/15 | 517 | 520 | 497 | 499 | 1,592,800 |
2022/06/14 | 517 | 521 | 516 | 517 | 405,100 |
2022/06/13 | 518 | 525 | 516 | 521 | 419,300 |
2022/06/10 | 517 | 520 | 514 | 518 | 777,200 |
2022/06/09 | 523 | 526 | 522 | 523 | 418,900 |
2022/06/08 | 524 | 527 | 523 | 525 | 821,900 |
2022/06/07 | 520 | 525 | 519 | 523 | 358,100 |
2022/06/06 | 518 | 523 | 518 | 520 | 406,900 |
2022/06/03 | 528 | 528 | 518 | 522 | 671,300 |
2022/06/02 | 522 | 534 | 519 | 528 | 711,200 |
2022/06/01 | 528 | 530 | 521 | 523 | 570,400 |
2022/05/31 | 527 | 532 | 524 | 525 | 553,300 |
2022/05/30 | 528 | 533 | 523 | 525 | 631,300 |
2022/05/27 | 536 | 536 | 525 | 528 | 498,600 |
2022/05/26 | 541 | 543 | 535 | 535 | 424,300 |
2022/05/25 | 531 | 549 | 531 | 542 | 696,000 |
2022/05/24 | 537 | 539 | 533 | 537 | 463,700 |
2022/05/23 | 545 | 547 | 540 | 543 | 360,700 |
2022/05/20 | 545 | 545 | 538 | 539 | 403,400 |
2022/05/19 | 543 | 547 | 532 | 546 | 550,800 |
2022/05/18 | 546 | 551 | 539 | 549 | 438,500 |
2022/05/17 | 554 | 558 | 546 | 546 | 422,700 |
2022/05/16 | 560 | 560 | 551 | 553 | 576,600 |
2022/05/13 | 553 | 562 | 541 | 561 | 742,100 |
2022/05/12 | 562 | 566 | 557 | 563 | 738,800 |
2022/05/11 | 550 | 565 | 548 | 561 | 703,600 |
2022/05/10 | 539 | 559 | 538 | 555 | 961,700 |
2022/05/09 | 531 | 542 | 530 | 539 | 634,200 |
2022/05/06 | 520 | 536 | 517 | 534 | 815,400 |
2022/05/02 | 513 | 522 | 511 | 521 | 707,300 |
2022/04/28 | 518 | 521 | 498 | 515 | 1,718,900 |
2022/04/27 | 534 | 538 | 521 | 522 | 761,600 |
2022/04/26 | 536 | 540 | 534 | 536 | 368,800 |
2022/04/25 | 536 | 541 | 534 | 536 | 378,400 |
2022/04/22 | 540 | 543 | 537 | 541 | 459,800 |
2022/04/21 | 556 | 558 | 544 | 544 | 496,700 |
2022/04/20 | 549 | 555 | 546 | 554 | 460,800 |
2022/04/19 | 549 | 549 | 539 | 544 | 312,000 |
2022/04/18 | 552 | 552 | 543 | 547 | 310,400 |
2022/04/15 | 547 | 552 | 543 | 552 | 572,700 |
2022/04/14 | 539 | 548 | 539 | 547 | 403,500 |
2022/04/13 | 538 | 543 | 534 | 542 | 465,400 |
2022/04/12 | 538 | 547 | 532 | 535 | 663,600 |
2022/04/11 | 527 | 539 | 527 | 539 | 830,100 |
2022/04/08 | 525 | 527 | 520 | 521 | 590,200 |
2022/04/07 | 529 | 529 | 522 | 524 | 572,300 |
2022/04/06 | 535 | 537 | 527 | 528 | 536,400 |
2022/04/05 | 538 | 541 | 531 | 533 | 525,200 |
2022/04/04 | 530 | 537 | 529 | 537 | 484,200 |
2022/04/01 | 530 | 533 | 521 | 531 | 804,400 |
2022/03/31 | 546 | 546 | 531 | 531 | 1,096,300 |
2022/03/30 | 548 | 550 | 539 | 546 | 897,800 |
2022/03/29 | 555 | 556 | 543 | 551 | 1,630,300 |
2022/03/28 | 563 | 569 | 560 | 563 | 452,300 |
2022/03/25 | 581 | 582 | 561 | 561 | 608,900 |
2022/03/24 | 576 | 581 | 575 | 578 | 605,300 |
2022/03/23 | 568 | 586 | 566 | 586 | 764,900 |
2022/03/22 | 567 | 567 | 559 | 563 | 530,500 |
2022/03/18 | 558 | 569 | 555 | 559 | 1,521,600 |
2022/03/17 | 560 | 564 | 554 | 561 | 653,100 |
2022/03/16 | 547 | 564 | 547 | 560 | 670,400 |
2022/03/15 | 544 | 551 | 542 | 547 | 534,000 |
2022/03/14 | 542 | 547 | 537 | 538 | 581,600 |
2022/03/11 | 542 | 548 | 539 | 545 | 617,300 |
2022/03/10 | 541 | 554 | 538 | 550 | 703,300 |
2022/03/09 | 580 | 580 | 537 | 541 | 1,642,900 |
2022/03/08 | 593 | 599 | 583 | 586 | 687,200 |
2022/03/07 | 581 | 595 | 575 | 593 | 730,300 |
2022/03/04 | 584 | 591 | 582 | 585 | 787,700 |
2022/03/03 | 579 | 584 | 577 | 582 | 445,500 |
2022/03/02 | 572 | 579 | 569 | 575 | 610,300 |
2022/03/01 | 569 | 578 | 567 | 576 | 468,500 |
2022/02/28 | 560 | 568 | 558 | 564 | 500,600 |
2022/02/25 | 562 | 564 | 553 | 555 | 472,600 |
2022/02/24 | 568 | 571 | 562 | 568 | 499,800 |
2022/02/22 | 558 | 567 | 556 | 567 | 389,800 |
2022/02/21 | 560 | 561 | 556 | 558 | 328,400 |
2022/02/18 | 557 | 563 | 556 | 560 | 429,100 |
2022/02/17 | 560 | 562 | 556 | 557 | 264,600 |
2022/02/16 | 558 | 567 | 557 | 560 | 370,600 |
2022/02/15 | 554 | 560 | 554 | 558 | 450,300 |
2022/02/14 | 550 | 554 | 543 | 551 | 370,400 |
2022/02/10 | 551 | 553 | 549 | 551 | 361,800 |
2022/02/09 | 545 | 553 | 543 | 550 | 465,300 |
2022/02/08 | 533 | 547 | 531 | 546 | 540,200 |
2022/02/07 | 532 | 535 | 527 | 532 | 636,000 |
2022/02/04 | 538 | 540 | 533 | 536 | 521,900 |
2022/02/03 | 538 | 544 | 532 | 534 | 585,100 |
2022/02/02 | 536 | 542 | 530 | 537 | 829,800 |
2022/02/01 | 563 | 563 | 534 | 537 | 1,383,000 |
2022/01/31 | 574 | 576 | 558 | 566 | 693,600 |
2022/01/28 | 576 | 586 | 576 | 579 | 400,300 |
2022/01/27 | 580 | 581 | 569 | 575 | 445,700 |
2022/01/26 | 593 | 594 | 581 | 581 | 277,400 |
2022/01/25 | 585 | 593 | 580 | 593 | 395,400 |
2022/01/24 | 589 | 592 | 586 | 592 | 226,200 |
2022/01/21 | 582 | 592 | 578 | 590 | 412,200 |
2022/01/20 | 578 | 590 | 578 | 582 | 373,600 |
2022/01/19 | 582 | 585 | 577 | 580 | 405,900 |
2022/01/18 | 588 | 589 | 583 | 584 | 292,000 |
2022/01/17 | 584 | 590 | 580 | 585 | 186,000 |
2022/01/14 | 578 | 582 | 571 | 579 | 431,400 |
2022/01/13 | 582 | 582 | 577 | 579 | 261,500 |
2022/01/12 | 586 | 591 | 582 | 582 | 484,800 |
2022/01/11 | 588 | 591 | 582 | 591 | 291,700 |
2022/01/07 | 581 | 586 | 578 | 583 | 319,600 |
2022/01/06 | 593 | 594 | 584 | 585 | 285,500 |
2022/01/05 | 598 | 598 | 589 | 591 | 367,700 |
2022/01/04 | 588 | 593 | 584 | 591 | 398,100 |